Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.61 | 66.11 | 65.50 | 65.81 | 3,194,144 | -0.32(-0.48%) |
Mar 30, 2015 | 66.11 | 66.47 | 66.01 | 66.12 | 2,350,864 | +0.46(+0.70%) |
Mar 27, 2015 | 65.51 | 65.97 | 65.16 | 65.66 | 3,157,720 | +0.12(+0.18%) |
Mar 26, 2015 | 65.79 | 65.87 | 65.03 | 65.55 | 2,744,184 | -0.28(-0.42%) |
Mar 25, 2015 | 66.94 | 66.94 | 65.82 | 65.82 | 2,297,718 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.59 | 66.90 | 66.91 | 2,536,994 | -0.93(-1.37%) |
Mar 23, 2015 | 67.85 | 68.45 | 67.78 | 67.83 | 2,073,913 | +0.10(+0.15%) |
Mar 20, 2015 | 67.60 | 68.00 | 67.43 | 67.73 | 4,371,380 | +0.43(+0.63%) |
Mar 19, 2015 | 68.03 | 68.12 | 67.23 | 67.31 | 3,178,597 | -0.83(-1.23%) |
Mar 18, 2015 | 67.60 | 68.39 | 67.22 | 68.14 | 2,606,181 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.17 | 67.35 | 68.04 | 2,636,634 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.27 | 67.23 | 68.02 | 3,460,282 | +1.23(+1.84%) |
Mar 13, 2015 | 67.96 | 67.96 | 66.18 | 66.79 | 3,318,420 | -1.21(-1.78%) |
Mar 12, 2015 | 65.99 | 68.06 | 65.99 | 68.00 | 5,464,765 | +2.69(+4.12%) |
Mar 11, 2015 | 65.16 | 65.56 | 64.88 | 65.31 | 2,706,261 | +0.43(+0.66%) |
Mar 10, 2015 | 65.97 | 66.05 | 64.87 | 64.89 | 3,431,266 | -1.77(-2.66%) |
Mar 09, 2015 | 65.85 | 66.81 | 65.64 | 66.66 | 3,650,963 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.38 | 65.76 | 65.94 | 3,699,501 | +0.08(+0.11%) |
Mar 05, 2015 | 65.66 | 65.93 | 65.29 | 65.86 | 2,447,073 | +0.20(+0.31%) |
Mar 04, 2015 | 65.91 | 66.07 | 65.43 | 65.66 | 2,803,367 | -0.41(-0.62%) |
Mar 03, 2015 | 66.08 | 66.31 | 65.77 | 66.07 | 2,703,361 | -0.01(-0.01%) |
Mar 02, 2015 | 65.71 | 66.19 | 65.35 | 66.08 | 4,175,926 | +0.37(+0.56%) |
Feb 27, 2015 | 65.84 | 66.30 | 65.71 | 65.71 | 3,987,664 | -0.37(-0.56%) |
Feb 26, 2015 | 66.36 | 66.77 | 65.72 | 66.08 | 3,271,915 | -0.43(-0.64%) |
Feb 25, 2015 | 66.94 | 67.14 | 66.42 | 66.51 | 3,717,580 | -0.70(-1.04%) |
Feb 24, 2015 | 66.66 | 67.48 | 66.47 | 67.21 | 2,665,354 | +0.37(+0.55%) |
Feb 23, 2015 | 67.12 | 67.12 | 66.27 | 66.84 | 2,871,603 | -0.28(-0.41%) |
Feb 20, 2015 | 66.12 | 67.14 | 65.60 | 67.12 | 3,102,856 | +0.81(+1.22%) |
Feb 19, 2015 | 66.28 | 66.58 | 66.03 | 66.31 | 2,623,903 | +0.07(+0.10%) |
Feb 18, 2015 | 66.57 | 66.78 | 66.18 | 66.24 | 3,035,478 | -0.55(-0.82%) |
Feb 17, 2015 | 65.78 | 67.02 | 65.76 | 66.79 | 4,155,165 | +0.93(+1.42%) |
Feb 13, 2015 | 66.28 | 65.86 | 65.86 | 65.86 | 3,852,019 | -0.34(-0.52%) |
Feb 12, 2015 | 65.15 | 66.49 | 65.03 | 66.20 | 4,744,762 | +1.64(+2.55%) |
Feb 11, 2015 | 64.37 | 64.77 | 64.20 | 64.55 | 2,304,050 | +0.22(+0.34%) |
Feb 10, 2015 | 64.64 | 64.79 | 64.08 | 64.34 | 2,471,363 | +0.28(+0.44%) |
Feb 09, 2015 | 63.19 | 64.32 | 62.86 | 64.05 | 2,924,293 | +0.42(+0.66%) |
Feb 06, 2015 | 63.72 | 64.71 | 63.51 | 63.64 | 4,557,826 | +0.37(+0.58%) |
Feb 05, 2015 | 62.99 | 63.42 | 62.96 | 63.27 | 3,951,452 | +0.65(+1.04%) |
Feb 04, 2015 | 62.98 | 63.25 | 62.43 | 62.62 | 3,989,965 | -0.17(-0.28%) |
Feb 03, 2015 | 62.11 | 62.87 | 61.98 | 62.79 | 3,404,177 | +0.91(+1.46%) |
Feb 02, 2015 | 61.29 | 61.97 | 60.51 | 61.88 | 4,271,436 | +1.01(+1.65%) |
Jan 30, 2015 | 61.95 | 62.29 | 60.80 | 60.88 | 5,938,039 | -1.46(-2.33%) |
Jan 29, 2015 | 61.70 | 62.57 | 61.45 | 62.33 | 5,504,951 | +0.42(+0.69%) |
Jan 28, 2015 | 63.75 | 63.90 | 61.89 | 61.91 | 5,297,185 | -1.93(-3.02%) |
Jan 27, 2015 | 64.26 | 64.51 | 63.78 | 63.84 | 3,854,943 | -1.18(-1.82%) |
Jan 26, 2015 | 64.22 | 65.11 | 63.61 | 65.02 | 5,168,520 | +0.49(+0.76%) |
Jan 23, 2015 | 63.72 | 65.46 | 63.72 | 64.53 | 5,799,674 | +1.16(+1.84%) |
Jan 22, 2015 | 64.00 | 64.16 | 62.16 | 63.36 | 9,115,605 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.53 | 63.70 | 64.20 | 2,990,269 | -0.15(-0.23%) |
Jan 20, 2015 | 63.72 | 64.55 | 63.56 | 64.35 | 3,963,618 | +0.62(+0.97%) |
Jan 16, 2015 | 63.73 | 64.20 | 62.82 | 63.74 | 5,639,819 | -0.25(-0.39%) |
Jan 15, 2015 | 63.82 | 65.18 | 63.73 | 63.99 | 4,712,576 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.79 | 63.82 | 4,989,850 | -1.36(-2.09%) |
Jan 13, 2015 | 66.32 | 66.56 | 64.55 | 65.19 | 4,749,399 | -0.56(-0.85%) |
Jan 12, 2015 | 66.35 | 66.52 | 65.40 | 65.74 | 2,863,539 | -0.26(-0.39%) |
Jan 09, 2015 | 67.27 | 67.38 | 65.99 | 66.00 | 3,300,948 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.68 | 67.01 | 67.17 | 2,418,635 | +0.65(+0.98%) |
Jan 07, 2015 | 66.66 | 66.91 | 66.28 | 66.52 | 2,927,584 | +0.75(+1.14%) |
Jan 06, 2015 | 67.13 | 67.17 | 65.58 | 65.77 | 3,526,360 | -1.25(-1.86%) |
Jan 05, 2015 | 67.83 | 68.32 | 66.69 | 67.02 | 3,227,573 | -1.58(-2.30%) |